Forbes Precision

Forbes Precision Tools & Machine Parts Ltd Historical Data

NSEBSE

₹155.7

(1.47%)

Dec 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/11/2025

To Date

04/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Nov-2025	198.7	198.7	180	185.65	319	18,07,493	5,818
06-Nov-2025	199.9	199.9	181.95	184.5	362	26,68,865	9,711
07-Nov-2025	183.35	184.05	168.6	182.35	771	32,56,115	10,681
10-Nov-2025	180.7	185	175	176.85	213	16,25,937	7,801
11-Nov-2025	182.2	182.2	176.05	177.9	139	5,35,155	1,825
12-Nov-2025	179	181.8	176	178.85	159	8,44,218	3,136
13-Nov-2025	180.7	180.9	176.1	179.5	185	10,27,624	4,422
14-Nov-2025	179	181.5	175	179.6	167	10,50,716	3,574
17-Nov-2025	180	181	176.1	178.25	105	5,75,296	2,062
18-Nov-2025	179	180.05	176.4	178.45	126	6,85,747	3,056
19-Nov-2025	179.65	180.65	176.1	178.35	124	7,93,748	3,585
20-Nov-2025	178.9	179.5	170	173.75	484	27,19,621	13,159
21-Nov-2025	175	175	168	169.9	216	35,61,132	19,072
24-Nov-2025	170.55	170.55	168.1	168.8	106	2,84,057	1,350
25-Nov-2025	169	170	166.25	167.05	90	12,94,649	7,382
26-Nov-2025	170	170	161.75	162.25	254	41,53,391	23,802
27-Nov-2025	168.7	168.7	160.25	160.45	280	27,55,094	13,465
28-Nov-2025	160.55	166.9	159.3	160.3	473	32,37,427	16,081
01-Dec-2025	159.2	163.4	159.2	160.6	145	11,81,608	6,257
02-Dec-2025	161	161.5	157	159.8	318	21,57,639	10,557
03-Dec-2025	159	162	149	153.45	555	32,50,262	12,655
04-Dec-2025	155	159.45	155	155.7	189	12,65,782	6,385

Forbes Precision: Related NEWS

No Record Found

Invest wise with Expert advice